Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
5.35
+0.05 (0.94%)
At close: Jun 18, 2026, 4:00 PM EDT
5.45
+0.10 (1.87%)
After-hours: Jun 18, 2026, 7:59 PM EDT
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.27 | 5.41 | 5.22 | 5.35 | 5.35 | 0.94% | 9,810,578 |
| Jun 17, 2026 | 5.32 | 5.45 | 5.28 | 5.30 | 5.30 | -0.56% | 6,430,724 |
| Jun 16, 2026 | 5.29 | 5.43 | 5.26 | 5.33 | 5.33 | 0.57% | 8,646,753 |
| Jun 15, 2026 | 5.40 | 5.51 | 5.24 | 5.30 | 5.30 | -0.75% | 5,786,846 |
| Jun 12, 2026 | 5.31 | 5.39 | 5.23 | 5.34 | 5.34 | 0.19% | 6,258,220 |
| Jun 11, 2026 | 5.35 | 5.45 | 5.23 | 5.33 | 5.33 | -0.19% | 5,699,174 |
| Jun 10, 2026 | 5.22 | 5.43 | 5.20 | 5.34 | 5.34 | - | 6,493,136 |
| Jun 9, 2026 | 5.28 | 5.43 | 5.21 | 5.34 | 5.34 | 0.95% | 7,022,037 |
| Jun 8, 2026 | 5.38 | 5.47 | 5.27 | 5.29 | 5.29 | -3.29% | 5,921,012 |
| Jun 5, 2026 | 5.63 | 5.74 | 5.40 | 5.47 | 5.47 | -1.80% | 5,784,792 |
| Jun 4, 2026 | 5.45 | 5.74 | 5.45 | 5.57 | 5.57 | 4.50% | 7,201,233 |
| Jun 3, 2026 | 5.50 | 5.55 | 5.25 | 5.33 | 5.33 | -3.79% | 5,358,067 |
| Jun 2, 2026 | 5.60 | 5.67 | 5.50 | 5.54 | 5.54 | -4.48% | 6,984,064 |
| Jun 1, 2026 | 5.52 | 5.89 | 5.35 | 5.80 | 5.80 | 7.61% | 9,705,142 |
| May 29, 2026 | 5.38 | 5.54 | 5.28 | 5.39 | 5.39 | 1.51% | 9,498,291 |
| May 28, 2026 | 5.33 | 5.50 | 5.26 | 5.31 | 5.31 | -0.19% | 6,136,383 |
| May 27, 2026 | 5.24 | 5.49 | 5.24 | 5.32 | 5.32 | 0.57% | 7,484,976 |
| May 26, 2026 | 5.31 | 5.73 | 5.28 | 5.29 | 5.29 | -0.56% | 8,294,364 |
| May 22, 2026 | 5.20 | 5.40 | 5.18 | 5.32 | 5.32 | 1.53% | 7,054,238 |
| May 21, 2026 | 5.15 | 5.37 | 5.10 | 5.24 | 5.24 | -0.19% | 7,670,135 |
| May 20, 2026 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | -2.78% | 8,405,410 |
| May 19, 2026 | 5.72 | 5.83 | 5.35 | 5.40 | 5.40 | -5.76% | 6,748,699 |
| May 18, 2026 | 5.52 | 5.83 | 5.45 | 5.73 | 5.73 | 8.52% | 7,282,025 |
| May 15, 2026 | 5.11 | 5.31 | 5.07 | 5.28 | 5.28 | 3.73% | 7,466,407 |
| May 14, 2026 | 5.30 | 5.38 | 5.05 | 5.09 | 5.09 | -4.14% | 7,877,431 |
| May 13, 2026 | 5.61 | 5.73 | 5.24 | 5.31 | 5.31 | -7.49% | 11,214,562 |
| May 12, 2026 | 5.62 | 5.78 | 5.47 | 5.74 | 5.74 | 1.41% | 10,989,801 |
| May 11, 2026 | 5.75 | 5.84 | 5.64 | 5.66 | 5.66 | -2.08% | 4,735,160 |
| May 8, 2026 | 6.18 | 6.18 | 5.75 | 5.78 | 5.78 | -7.81% | 6,623,724 |
| May 7, 2026 | 6.05 | 6.31 | 5.98 | 6.27 | 6.27 | 3.98% | 5,348,631 |
| May 6, 2026 | 5.95 | 6.13 | 5.88 | 6.03 | 6.03 | 1.69% | 4,852,138 |
| May 5, 2026 | 5.86 | 5.95 | 5.78 | 5.93 | 5.93 | 1.72% | 3,113,773 |
| May 4, 2026 | 6.09 | 6.14 | 5.82 | 5.83 | 5.83 | -5.20% | 3,280,611 |
| May 1, 2026 | 6.07 | 6.29 | 6.04 | 6.15 | 6.15 | 3.36% | 4,702,030 |
| Apr 30, 2026 | 5.99 | 6.06 | 5.89 | 5.95 | 5.95 | -2.62% | 3,421,721 |
| Apr 29, 2026 | 6.42 | 6.42 | 6.00 | 6.11 | 6.11 | -5.86% | 5,864,478 |
| Apr 28, 2026 | 5.80 | 6.49 | 5.77 | 6.49 | 6.49 | 11.70% | 11,183,235 |
| Apr 27, 2026 | 5.32 | 5.82 | 5.30 | 5.81 | 5.81 | 10.04% | 8,179,517 |
| Apr 24, 2026 | 5.19 | 5.50 | 5.00 | 5.28 | 5.28 | -11.56% | 15,978,962 |
| Apr 23, 2026 | 6.07 | 6.10 | 5.71 | 5.97 | 5.97 | -3.40% | 6,986,145 |
| Apr 22, 2026 | 6.36 | 6.40 | 6.00 | 6.18 | 6.18 | -2.68% | 8,022,424 |
| Apr 21, 2026 | 6.51 | 6.68 | 6.32 | 6.35 | 6.35 | -3.05% | 4,833,866 |
| Apr 20, 2026 | 6.30 | 6.55 | 6.26 | 6.55 | 6.55 | 2.99% | 3,830,855 |
| Apr 17, 2026 | 6.50 | 6.55 | 6.34 | 6.36 | 6.36 | -1.09% | 4,366,087 |
| Apr 16, 2026 | 6.20 | 6.47 | 6.20 | 6.43 | 6.43 | 4.55% | 3,779,551 |
| Apr 15, 2026 | 6.03 | 6.23 | 5.94 | 6.15 | 6.15 | 3.54% | 4,145,879 |
| Apr 14, 2026 | 5.75 | 6.08 | 5.72 | 5.94 | 5.94 | 3.30% | 5,907,909 |
| Apr 13, 2026 | 5.34 | 5.77 | 5.32 | 5.75 | 5.75 | 7.28% | 3,914,781 |
| Apr 10, 2026 | 5.61 | 5.67 | 5.22 | 5.36 | 5.36 | -4.29% | 6,176,995 |
| Apr 9, 2026 | 5.61 | 5.69 | 5.47 | 5.60 | 5.60 | 1.27% | 6,992,559 |